Gerdau S.A.GGBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $4.01 | $4.17 | $3.99 | $4.16 | 17.45M |
| 1/13/2026 | $3.97 | $4.09 | $3.96 | $4.07 | 19.14M |
| 1/12/2026 | $3.94 | $4.00 | $3.93 | $3.98 | 12.13M |
| 1/9/2026 | $3.94 | $4.00 | $3.93 | $3.95 | 14.29M |
| 1/8/2026 | $3.96 | $3.97 | $3.91 | $3.95 | 10.74M |
| 1/7/2026 | $3.88 | $3.99 | $3.87 | $3.98 | 14.57M |
| 1/6/2026 | $3.83 | $3.97 | $3.81 | $3.93 | 12.95M |
| 1/5/2026 | $3.81 | $3.87 | $3.80 | $3.83 | 11.14M |
| 1/2/2026 | $3.75 | $3.81 | $3.74 | $3.78 | 9.41M |
| 12/31/2025 | $3.73 | $3.75 | $3.68 | $3.69 | 4.30M |
| 12/30/2025 | $3.75 | $3.75 | $3.71 | $3.72 | 7.20M |
| 12/29/2025 | $3.70 | $3.71 | $3.65 | $3.66 | 9.26M |
| 12/26/2025 | $3.74 | $3.77 | $3.74 | $3.75 | 6.81M |
| 12/24/2025 | $3.75 | $3.75 | $3.72 | $3.74 | 1.25M |
| 12/23/2025 | $3.70 | $3.75 | $3.68 | $3.74 | 12.84M |
| 12/22/2025 | $3.66 | $3.73 | $3.65 | $3.69 | 10.34M |
| 12/19/2025 | $3.73 | $3.74 | $3.64 | $3.65 | 19.04M |
| 12/18/2025 | $3.68 | $3.72 | $3.67 | $3.69 | 14.55M |
| 12/17/2025 | $3.72 | $3.73 | $3.66 | $3.67 | 20.02M |
| 12/16/2025 | $3.73 | $3.80 | $3.73 | $3.77 | 14.87M |
| 12/15/2025 | $3.70 | $3.79 | $3.66 | $3.78 | 22.11M |
| 12/12/2025 | $3.70 | $3.71 | $3.62 | $3.65 | 10.68M |
| 12/11/2025 | $3.58 | $3.69 | $3.58 | $3.65 | 12.12M |
| 12/10/2025 | $3.54 | $3.59 | $3.51 | $3.57 | 8.92M |
| 12/9/2025 | $3.45 | $3.51 | $3.45 | $3.49 | 7.53M |
| 12/8/2025 | $3.54 | $3.56 | $3.48 | $3.49 | 10.88M |
| 12/5/2025 | $3.66 | $3.69 | $3.46 | $3.48 | 30.82M |
| 12/4/2025 | $3.69 | $3.72 | $3.69 | $3.70 | 7.21M |
| 12/3/2025 | $3.62 | $3.71 | $3.61 | $3.67 | 11.16M |
| 12/2/2025 | $3.57 | $3.59 | $3.55 | $3.58 | 6.86M |
| 12/1/2025 | $3.55 | $3.62 | $3.55 | $3.57 | 13.68M |
| 11/28/2025 | $3.60 | $3.61 | $3.59 | $3.60 | 3.04M |
| 11/26/2025 | $3.55 | $3.60 | $3.55 | $3.59 | 5.50M |
| 11/25/2025 | $3.45 | $3.50 | $3.43 | $3.49 | 8.12M |
| 11/24/2025 | $3.43 | $3.48 | $3.42 | $3.45 | 12.02M |
| 11/21/2025 | $3.39 | $3.44 | $3.36 | $3.40 | 25.46M |
| 11/20/2025 | $3.50 | $3.52 | $3.36 | $3.38 | 9.61M |
| 11/19/2025 | $3.48 | $3.54 | $3.45 | $3.46 | 13.26M |
| 11/18/2025 | $3.49 | $3.52 | $3.47 | $3.48 | 17.35M |
| 11/17/2025 | $3.50 | $3.54 | $3.48 | $3.49 | 18.41M |
| 11/14/2025 | $3.54 | $3.59 | $3.51 | $3.54 | 9.50M |
| 11/13/2025 | $3.61 | $3.64 | $3.54 | $3.57 | 9.50M |
| 11/12/2025 | $3.58 | $3.63 | $3.57 | $3.61 | 8.38M |
| 11/11/2025 | $3.64 | $3.66 | $3.61 | $3.65 | 11.81M |
| 11/10/2025 | $3.60 | $3.63 | $3.56 | $3.60 | 10.08M |
| 11/7/2025 | $3.54 | $3.57 | $3.50 | $3.57 | 13.51M |
| 11/6/2025 | $3.57 | $3.63 | $3.56 | $3.57 | 21.43M |
| 11/5/2025 | $3.49 | $3.61 | $3.47 | $3.60 | 26.77M |
| 11/4/2025 | $3.43 | $3.46 | $3.40 | $3.42 | 10.32M |
| 11/3/2025 | $3.50 | $3.50 | $3.44 | $3.48 | 15.75M |
| 10/31/2025 | $3.41 | $3.51 | $3.41 | $3.49 | 22.40M |
| 10/30/2025 | $3.54 | $3.56 | $3.44 | $3.45 | 21.06M |
| 10/29/2025 | $3.50 | $3.61 | $3.48 | $3.60 | 36.39M |
| 10/28/2025 | $3.40 | $3.48 | $3.40 | $3.46 | 22.86M |
| 10/27/2025 | $3.38 | $3.43 | $3.36 | $3.39 | 17.11M |
| 10/24/2025 | $3.41 | $3.43 | $3.36 | $3.37 | 16.92M |
| 10/23/2025 | $3.37 | $3.40 | $3.34 | $3.38 | 20.36M |
| 10/22/2025 | $3.37 | $3.40 | $3.32 | $3.33 | 26.02M |
| 10/21/2025 | $3.41 | $3.44 | $3.37 | $3.37 | 28.76M |
| 10/20/2025 | $3.37 | $3.42 | $3.35 | $3.41 | 20.44M |
| 10/17/2025 | $3.24 | $3.35 | $3.24 | $3.33 | 26.25M |